(Login BolsaPT & Canal Forex) |
|
H&R Block - [Ticker: HRB] | | Última Trade | 27,980 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,970 (+1,040%) | Capitalização Bolsista | 0 | Bid / Ask | 24,450 x 2.100 - 24,460 x 600 | EPS | 0,00 | Abertura | 27,270 | PER | 0,00% | Máximo | 28,130 | Pagamento Dividendo | | Mínimo | 27,120 | Data Ex-Dividendo | | Fecho Anterior | 27,010 | Yield | | Volume | 3.715.426 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para HRB de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2011-02-18 | 00:00:00 | 14,25 | 14,55 | 14,20 | 14,54 | 4.179.200 | 2011-02-22 | 00:00:00 | 14,36 | 14,77 | 14,08 | 14,15 | 6.546.400 | 2011-02-23 | 00:00:00 | 14,17 | 14,49 | 14,03 | 14,18 | 4.265.900 | 2011-02-24 | 00:00:00 | 14,49 | 15,47 | 14,49 | 14,91 | 13.198.200 | 2011-02-25 | 00:00:00 | 14,94 | 15,20 | 14,85 | 15,18 | 4.534.600 | 2011-02-28 | 00:00:00 | 15,20 | 15,25 | 14,86 | 15,19 | 4.748.600 | 2011-03-01 | 00:00:00 | 15,15 | 15,21 | 14,57 | 14,72 | 6.858.400 | 2011-03-02 | 00:00:00 | 14,71 | 14,78 | 14,47 | 14,57 | 4.343.700 | 2011-03-03 | 00:00:00 | 14,72 | 14,79 | 14,49 | 14,70 | 3.956.100 | 2011-03-04 | 00:00:00 | 14,69 | 14,80 | 14,31 | 14,47 | 4.307.100 | 2011-03-07 | 00:00:00 | 14,54 | 14,78 | 14,47 | 14,62 | 4.466.800 | 2011-03-08 | 00:00:00 | 14,54 | 15,20 | 14,51 | 15,02 | 5.767.200 | 2011-03-09 | 00:00:00 | 14,96 | 15,22 | 14,90 | 15,19 | 6.158.600 | 2011-03-10 | 00:00:00 | 15,85 | 16,44 | 15,58 | 15,84 | 14.676.400 | 2011-03-11 | 00:00:00 | 15,60 | 16,08 | 15,59 | 15,82 | 7.069.500 | 2011-03-14 | 00:00:00 | 15,69 | 16,24 | 15,61 | 16,06 | 8.239.400 | 2011-03-15 | 00:00:00 | 15,65 | 16,05 | 15,51 | 15,91 | 4.989.100 | 2011-03-16 | 00:00:00 | 15,90 | 16,10 | 15,61 | 15,82 | 7.588.000 | 2011-03-17 | 00:00:00 | 15,96 | 16,09 | 15,79 | 15,89 | 5.102.100 | 2011-03-18 | 00:00:00 | 16,03 | 16,11 | 15,91 | 16,07 | 6.443.000 | 2011-03-21 | 00:00:00 | 16,20 | 16,40 | 16,13 | 16,23 | 7.099.800 | 2011-03-22 | 00:00:00 | 16,21 | 16,32 | 16,05 | 16,11 | 4.814.500 | 2011-03-23 | 00:00:00 | 16,06 | 16,29 | 15,79 | 16,26 | 3.549.700 | 2011-03-24 | 00:00:00 | 16,31 | 16,52 | 16,26 | 16,47 | 3.418.200 | 2011-03-25 | 00:00:00 | 16,50 | 16,61 | 16,30 | 16,56 | 2.371.100 | 2011-03-28 | 00:00:00 | 16,60 | 16,74 | 16,54 | 16,65 | 3.089.300 | 2011-03-29 | 00:00:00 | 16,64 | 16,92 | 16,61 | 16,80 | 3.189.400 | 2011-03-30 | 00:00:00 | 16,84 | 16,99 | 16,74 | 16,76 | 4.238.800 | 2011-03-31 | 00:00:00 | 16,72 | 16,94 | 16,69 | 16,74 | 4.163.400 | 2011-04-01 | 00:00:00 | 16,88 | 17,76 | 16,88 | 17,44 | 7.016.200 | 2011-04-04 | 00:00:00 | 17,43 | 17,97 | 17,36 | 17,67 | 8.531.400 | 2011-04-05 | 00:00:00 | 17,45 | 17,99 | 17,45 | 17,79 | 5.556.600 | 2011-04-06 | 00:00:00 | 17,79 | 17,80 | 17,42 | 17,52 | 9.002.400 | 2011-04-07 | 00:00:00 | 17,44 | 18,00 | 17,40 | 17,97 | 8.042.700 | 2011-04-08 | 00:00:00 | 17,85 | 18,00 | 17,27 | 17,42 | 5.750.000 | 2011-04-11 | 00:00:00 | 17,39 | 17,66 | 17,33 | 17,40 | 5.137.700 | 2011-04-12 | 00:00:00 | 17,21 | 17,52 | 17,14 | 17,31 | 6.110.700 | 2011-04-13 | 00:00:00 | 17,39 | 17,85 | 17,39 | 17,61 | 5.074.600 | 2011-04-14 | 00:00:00 | 17,49 | 17,78 | 17,46 | 17,60 | 3.695.800 | 2011-04-15 | 00:00:00 | 17,53 | 17,75 | 17,50 | 17,66 | 3.529.600 | 2011-04-18 | 00:00:00 | 17,50 | 17,69 | 17,39 | 17,67 | 3.402.800 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|